Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.53 | 31.08 | 30.36 | 30.75 | 69,726 | +0.34(+1.11%) |
Apr 29, 2008 | 31.28 | 31.28 | 30.31 | 30.42 | 53,313 | -0.79(-2.53%) |
Apr 28, 2008 | 30.69 | 31.61 | 30.69 | 31.20 | 35,713 | +0.42(+1.38%) |
Apr 25, 2008 | 31.23 | 31.39 | 28.51 | 30.78 | 34,179 | -0.26(-0.85%) |
Apr 24, 2008 | 29.81 | 31.15 | 29.67 | 31.04 | 111,604 | +1.31(+4.40%) |
Apr 23, 2008 | 29.57 | 29.87 | 29.29 | 29.74 | 59,194 | +0.23(+0.79%) |
Apr 22, 2008 | 30.09 | 30.33 | 28.81 | 29.50 | 129,561 | -0.80(-2.63%) |
Apr 21, 2008 | 29.68 | 30.69 | 29.68 | 30.30 | 51,019 | +0.44(+1.47%) |
Apr 18, 2008 | 30.20 | 30.88 | 29.24 | 29.86 | 76,271 | +0.27(+0.91%) |
Apr 17, 2008 | 30.24 | 30.26 | 29.52 | 29.59 | 33,394 | -0.72(-2.36%) |
Apr 16, 2008 | 30.00 | 30.85 | 29.53 | 30.31 | 55,691 | +0.65(+2.19%) |
Apr 15, 2008 | 29.60 | 29.97 | 29.05 | 29.66 | 81,334 | -0.31(-1.05%) |
Apr 14, 2008 | 29.24 | 30.11 | 29.12 | 29.97 | 103,144 | +0.12(+0.39%) |
Apr 11, 2008 | 29.97 | 30.48 | 29.79 | 29.85 | 111,743 | -0.94(-3.06%) |
Apr 10, 2008 | 29.97 | 31.08 | 29.97 | 30.80 | 145,004 | +0.42(+1.40%) |
Apr 09, 2008 | 29.97 | 30.52 | 29.97 | 30.37 | 89,854 | -0.15(-0.48%) |
Apr 08, 2008 | 30.07 | 30.70 | 29.97 | 30.52 | 99,314 | -0.04(-0.12%) |
Apr 07, 2008 | 29.87 | 30.84 | 29.86 | 30.55 | 149,243 | -0.86(-2.72%) |
Apr 04, 2008 | 30.40 | 32.05 | 30.10 | 31.41 | 244,554 | +0.73(+2.38%) |
Apr 03, 2008 | 29.97 | 30.70 | 29.71 | 30.68 | 244,579 | +0.09(+0.31%) |
Apr 02, 2008 | 29.24 | 30.58 | 28.64 | 30.58 | 272,869 | +1.32(+4.52%) |
Apr 01, 2008 | 28.16 | 29.45 | 28.16 | 29.26 | 67,055 | +0.48(+1.68%) |
Mar 31, 2008 | 29.03 | 29.16 | 27.86 | 28.78 | 41,596 | -0.14(-0.48%) |
Mar 28, 2008 | 28.84 | 29.15 | 28.59 | 28.92 | 96,205 | -0.25(-0.85%) |
Mar 27, 2008 | 29.21 | 29.31 | 29.03 | 29.17 | 88,074 | -0.09(-0.30%) |
Mar 26, 2008 | 29.21 | 29.25 | 27.83 | 29.25 | 47,025 | -0.04(-0.12%) |
Mar 25, 2008 | 29.29 | 29.72 | 28.87 | 29.29 | 59,323 | +0.07(+0.25%) |
Mar 24, 2008 | 29.33 | 29.47 | 28.50 | 29.22 | 76,594 | -0.05(-0.17%) |
Mar 21, 2008 | 28.66 | 29.63 | 27.71 | 29.27 | 169,588 | +0.00(+0.00%) |
Mar 20, 2008 | 28.66 | 29.63 | 27.71 | 29.27 | 169,588 | +1.01(+3.57%) |
Mar 19, 2008 | 28.38 | 29.24 | 28.18 | 28.26 | 53,815 | +0.20(+0.70%) |
Mar 18, 2008 | 27.45 | 28.50 | 26.94 | 28.06 | 95,770 | +1.41(+5.29%) |
Mar 17, 2008 | 28.02 | 28.89 | 25.93 | 26.65 | 113,188 | -2.13(-7.41%) |
Mar 14, 2008 | 29.41 | 29.93 | 28.79 | 28.79 | 135,193 | -0.48(-1.65%) |
Mar 13, 2008 | 28.03 | 29.27 | 27.83 | 29.27 | 52,989 | +0.86(+3.01%) |
Mar 12, 2008 | 29.17 | 29.27 | 28.32 | 28.41 | 73,931 | -0.69(-2.39%) |
Mar 11, 2008 | 27.88 | 29.24 | 26.23 | 29.11 | 113,466 | +2.10(+7.77%) |
Mar 10, 2008 | 27.20 | 27.33 | 26.63 | 27.01 | 44,458 | +0.02(+0.08%) |
Mar 07, 2008 | 26.61 | 27.76 | 26.33 | 26.99 | 39,386 | +0.03(+0.11%) |
Mar 06, 2008 | 28.33 | 28.33 | 26.90 | 26.96 | 25,903 | -0.78(-2.82%) |
Mar 05, 2008 | 27.71 | 28.16 | 27.13 | 27.74 | 37,582 | +0.22(+0.80%) |
Mar 04, 2008 | 27.48 | 28.21 | 26.99 | 27.52 | 53,211 | -0.30(-1.08%) |
Mar 03, 2008 | 27.86 | 28.79 | 27.12 | 27.82 | 49,874 | -0.04(-0.16%) |
Feb 29, 2008 | 28.44 | 28.85 | 27.73 | 27.86 | 46,259 | -0.98(-3.40%) |
Feb 28, 2008 | 28.65 | 29.25 | 28.00 | 28.84 | 39,715 | -0.10(-0.35%) |
Feb 27, 2008 | 28.30 | 29.20 | 27.94 | 28.95 | 44,352 | +0.41(+1.43%) |
Feb 26, 2008 | 28.08 | 29.06 | 27.95 | 28.54 | 37,311 | +0.15(+0.54%) |
Feb 25, 2008 | 27.77 | 28.99 | 27.77 | 28.38 | 57,462 | +0.56(+2.02%) |
Feb 22, 2008 | 28.67 | 28.84 | 27.56 | 27.82 | 49,729 | -0.77(-2.71%) |
Feb 21, 2008 | 28.16 | 28.81 | 27.36 | 28.60 | 82,289 | +0.69(+2.49%) |
Feb 20, 2008 | 27.64 | 28.03 | 27.13 | 27.90 | 81,032 | +0.01(+0.03%) |
Feb 19, 2008 | 27.57 | 28.11 | 27.28 | 27.89 | 67,537 | +0.74(+2.72%) |
Feb 18, 2008 | 26.67 | 27.65 | 26.65 | 27.16 | 86,849 | +0.00(+0.00%) |
Feb 15, 2008 | 26.67 | 27.65 | 26.65 | 27.16 | 86,849 | +0.32(+1.20%) |
Feb 14, 2008 | 28.24 | 28.24 | 26.83 | 26.83 | 125,354 | -1.40(-4.95%) |
Feb 13, 2008 | 27.99 | 28.46 | 27.37 | 28.23 | 92,035 | +0.57(+2.06%) |
Feb 12, 2008 | 28.19 | 28.32 | 27.48 | 27.66 | 76,542 | -0.51(-1.82%) |
Feb 11, 2008 | 27.92 | 28.51 | 27.48 | 28.17 | 65,583 | +0.37(+1.34%) |
Feb 08, 2008 | 28.80 | 28.80 | 27.47 | 27.80 | 49,437 | -1.10(-3.79%) |
Feb 07, 2008 | 29.15 | 29.59 | 28.11 | 28.89 | 74,154 | -0.34(-1.15%) |
Feb 06, 2008 | 29.16 | 29.24 | 27.41 | 29.23 | 136,939 | +2.13(+7.85%) |
Feb 05, 2008 | 28.14 | 28.76 | 27.10 | 27.10 | 58,973 | -1.73(-6.01%) |
Feb 04, 2008 | 28.83 | 29.24 | 28.53 | 28.84 | 68,719 | +0.06(+0.20%) |